Cotações Históricas QQEW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 123,5157 | -0,53 | -0,43% | 124,0438 | 124,0438 | 123,2894 | 0 |
25 Jun 2024 | 124,0451 | 0,52 | 0,42% | 123,5265 | 124,0824 | 123,4293 | 0 |
24 Jun 2024 | 123,5282 | -0,50 | -0,40% | 124,0221 | 124,3481 | 123,5204 | 0 |
21 Jun 2024 | 124,0279 | 0,33 | 0,27% | 123,6932 | 124,1992 | 123,5044 | 0 |
20 Jun 2024 | 123,6988 | -0,42 | -0,34% | 124,1209 | 124,3374 | 123,3998 | 0 |
18 Jun 2024 | 124,1222 | 0,09 | 0,07% | 124,0268 | 124,3497 | 123,9266 | 0 |
17 Jun 2024 | 124,0305 | 1,26 | 1,03% | 122,7677 | 124,2326 | 122,4134 | 0 |
14 Jun 2024 | 122,7691 | 0,00 | 0,00% | 122,7583 | 122,7797 | 122,0014 | 0 |
13 Jun 2024 | 122,7648 | -0,58 | -0,47% | 123,3479 | 123,3479 | 122,2688 | 0 |
12 Jun 2024 | 123,3496 | 1,03 | 0,84% | 122,3188 | 123,7187 | 122,3188 | 0 |
11 Jun 2024 | 122,3202 | 0,12 | 0,10% | 122,1973 | 122,4659 | 121,2547 | 0 |
10 Jun 2024 | 122,199 | 0,49 | 0,41% | 121,7031 | 122,3156 | 121,2256 | 0 |
07 Jun 2024 | 121,7042 | -0,36 | -0,29% | 122,0572 | 122,3679 | 121,5398 | 0 |
06 Jun 2024 | 122,0628 | -0,09 | -0,07% | 122,1501 | 122,3465 | 121,8536 | 0 |
05 Jun 2024 | 122,1517 | 1,80 | 1,50% | 120,3467 | 122,1663 | 120,3467 | 0 |
04 Jun 2024 | 120,3479 | 0,05 | 0,04% | 120,2954 | 120,7484 | 119,7207 | 0 |
03 Jun 2024 | 120,297 | -0,26 | -0,21% | 120,5512 | 121,1109 | 119,0622 | 0 |
31 Mai 2024 | 120,5525 | 0,27 | 0,23% | 120,2728 | 120,596 | 118,5662 | 0 |
30 Mai 2024 | 120,2784 | -0,45 | -0,37% | 120,7223 | 120,7356 | 119,9891 | 0 |
29 Mai 2024 | 120,724 | -1,31 | -1,07% | 122,0325 | 122,0325 | 120,6652 | 0 |
28 Mai 2024 | 122,0336 | -0,90 | -0,73% | 122,9292 | 134.217.727,00 | 12.867.700,80 | 0 |
24 Mai 2024 | 122,9305 | 0,77 | 0,63% | 122,1525 | 123,4756 | 122,1525 | 0 |
23 Mai 2024 | 122,1602 | -1,24 | -1,00% | 123,3976 | 123,926 | 121,8372 | 0 |
22 Mai 2024 | 123,3992 | 0,22 | 0,18% | 123,1775 | 123,6568 | 122,8199 | 0 |
21 Mai 2024 | 123,1787 | -0,21 | -0,17% | 123,3864 | 123,3864 | 122,7689 | 0 |
20 Mai 2024 | 123,3881 | 0,68 | 0,56% | 122,7046 | 123,4779 | 122,668 | 0 |
17 Mai 2024 | 122,7058 | -0,14 | -0,11% | 122,8412 | 122,8933 | 122,224 | 0 |
16 Mai 2024 | 122,8469 | 0,02 | 0,02% | 122,8259 | 123,2686 | 122,6686 | 0 |
15 Mai 2024 | 122,8275 | 1,46 | 1,20% | 121,375 | 122,9417 | 121,375 | 0 |
14 Mai 2024 | 121,3693 | 0,51 | 0,43% | 120,8503 | 121,4539 | 120,764 | 0 |
13 Mai 2024 | 120,8551 | 0,40 | 0,34% | 120,4491 | 121,3125 | 120,4491 | 0 |
10 Mai 2024 | 120,4504 | 0,30 | 0,25% | 120,1469 | 120,979 | 120,1469 | 0 |
09 Mai 2024 | 120,1522 | 0,46 | 0,39% | 119,6867 | 120,28 | 119,4501 | 0 |
08 Mai 2024 | 119,6883 | -0,27 | -0,22% | 119,9536 | 119,9536 | 119,2354 | 0 |
07 Mai 2024 | 119,9547 | 0,09 | 0,08% | 119,8615 | 120,4312 | 119,8505 | 0 |
06 Mai 2024 | 119,8631 | 0,80 | 0,67% | 119,0609 | 119,8715 | 119,0609 | 0 |
03 Mai 2024 | 119,0622 | 1,43 | 1,22% | 117,6248 | 119,5692 | 117,6248 | 0 |
02 Mai 2024 | 117,6302 | 1,17 | 1,01% | 116,4569 | 117,9599 | 116,0297 | 0 |
01 Mai 2024 | 116,4584 | -0,85 | -0,72% | 117,309 | 118,5296 | 116,1981 | 0 |
30 Abr 2024 | 117,3076 | -2,08 | -1,74% | 119,3888 | 119,3888 | 117,3015 | 0 |
29 Abr 2024 | 119,3904 | 0,56 | 0,47% | 118,8313 | 119,5589 | 118,748 | 0 |
26 Abr 2024 | 118,8329 | 0,71 | 0,60% | 118,1182 | 119,2068 | 117,7802 | 0 |
25 Abr 2024 | 118,1208 | -0,24 | -0,20% | 118,3583 | 118,4054 | 116,8133 | 0 |
24 Abr 2024 | 118,358 | 0,58 | 0,49% | 117,7817 | 118,8814 | 117,6728 | 0 |
23 Abr 2024 | 117,7827 | 1,58 | 1,36% | 116,1987 | 118,1609 | 116,1987 | 0 |
22 Abr 2024 | 116,2002 | 1,12 | 0,97% | 115,082 | 116,7441 | 115,0506 | 0 |
19 Abr 2024 | 115,083 | -0,97 | -0,83% | 116,0438 | 116,2835 | 114,6318 | 0 |
18 Abr 2024 | 116,0491 | -0,68 | -0,58% | 116,7279 | 117,1825 | 115,8723 | 0 |
17 Abr 2024 | 116,7293 | -1,18 | -1,00% | 117,9121 | 118,2614 | 116,5665 | 0 |
16 Abr 2024 | 117,9115 | -0,08 | -0,07% | 117,9896 | 118,5259 | 117,4682 | 0 |
15 Abr 2024 | 117,991 | -1,69 | -1,41% | 119,682 | 120,7976 | 117,681 | 0 |
12 Abr 2024 | 119,6832 | -2,30 | -1,88% | 121,9756 | 121,9756 | 119,4184 | 0 |
11 Abr 2024 | 121,981 | 1,17 | 0,97% | 120,8054 | 122,2866 | 120,5567 | 0 |
10 Abr 2024 | 120,8068 | -1,80 | -1,47% | 122,6086 | 122,6086 | 120,305 | 0 |
09 Abr 2024 | 122,6088 | 0,75 | 0,62% | 121,8533 | 122,7007 | 121,5792 | 0 |
08 Abr 2024 | 121,8546 | 0,12 | 0,10% | 121,735 | 122,1661 | 121,4585 | 0 |
05 Abr 2024 | 121,736 | 1,25 | 1,04% | 120,4786 | 122,3213 | 120,4786 | 0 |
04 Abr 2024 | 120,4838 | -1,82 | -1,49% | 122,3014 | 123,5708 | 120,4301 | 0 |
03 Abr 2024 | 122,3025 | 0,03 | 0,03% | 122,2672 | 122,9252 | 121,8496 | 0 |
02 Abr 2024 | 122,2684 | -1,31 | -1,06% | 123,5812 | 123,5812 | 121,8161 | 0 |
01 Abr 2024 | 123,5825 | -0,36 | -0,29% | 123,9375 | 124,3202 | 123,22 | 0 |